香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
374.51-4.40 (-1.16%)
收市:04:00PM EST
374.40 -0.11 (-0.03%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119C001100002023-11-28 11:31AM EST110.00273.37263.70266.550.00-6798156.54%
MSFT240119C001150002023-01-25 9:53AM EST115.00120.93137.15140.150.00-13850.00%
MSFT240119C001200002023-08-15 8:58AM EST120.00205.50220.55223.300.00-176530.00%
MSFT240119C001250002023-11-17 11:05AM EST125.00246.00248.85251.850.00-11,645147.71%
MSFT240119C001300002023-11-13 2:43PM EST130.00238.44243.85246.800.00-11,098142.09%
MSFT240119C001350002023-11-20 3:46PM EST135.00244.28239.30241.250.00-2795136.04%
MSFT240119C001400002023-11-10 11:05AM EST140.00226.10234.20237.200.00-1665141.06%
MSFT240119C001450002023-11-20 11:39AM EST145.00232.80229.15232.250.00-1569136.43%
MSFT240119C001500002023-11-20 1:23PM EST150.00228.92224.60226.900.00-21,014132.86%
MSFT240119C001550002023-11-27 12:20PM EST155.00225.90219.35221.450.00-1577121.68%
MSFT240119C001600002023-11-20 1:03PM EST160.00219.00214.25217.200.00-1762123.88%
MSFT240119C001650002023-11-14 10:09AM EST165.00207.50209.50211.400.00-20581114.80%
MSFT240119C001700002023-11-28 10:39AM EST170.00213.20204.40206.400.00-11,654110.01%
MSFT240119C001750002023-11-14 10:11AM EST175.00197.65199.45201.750.00-5284109.96%
MSFT240119C001800002023-11-16 1:12PM EST180.00196.25194.45196.950.00-2395107.89%
MSFT240119C001850002023-11-14 9:59AM EST185.00187.44189.70191.900.00-3380105.76%
MSFT240119C001900002023-11-16 11:12AM EST190.00184.57184.60187.150.00-1752103.22%
MSFT240119C001950002023-11-16 12:16PM EST195.00181.87179.60182.650.00-1228102.88%
MSFT240119C002000002023-11-30 10:29AM EST200.00179.66174.55176.850.00-22,41593.97%
MSFT240119C002050002023-11-29 11:46AM EST205.00175.11169.50172.100.00-186092.02%
MSFT240119C002100002023-11-30 11:55AM EST210.00168.17164.60167.900.00-111,69693.96%
MSFT240119C002150002023-11-17 3:33PM EST215.00155.45159.70162.750.00-11,25090.38%
MSFT240119C002200002023-11-30 11:35AM EST220.00156.30155.00157.40-2.12-1.34%21,65386.90%
MSFT240119C002250002023-11-30 2:50PM EST225.00153.07149.60152.250.00-21,71980.91%
MSFT240119C002300002023-11-29 2:05PM EST230.00150.78144.80147.950.00-291682.28%
MSFT240119C002350002023-11-30 3:41PM EST235.00143.30140.15142.050.00-121,80376.67%
MSFT240119C002400002023-11-30 9:30AM EST240.00134.25135.10137.60-4.55-3.28%202,74575.95%
MSFT240119C002450002023-11-28 11:55AM EST245.00139.45130.05133.000.00-31,37574.41%
MSFT240119C002500002023-12-01 2:11PM EST250.00125.45125.15127.55-4.62-3.55%176,22370.07%
MSFT240119C002550002023-11-30 11:26AM EST255.00123.97120.15123.150.00-12,42569.46%
MSFT240119C002600002023-12-01 1:55PM EST260.00115.39115.40117.80-3.53-2.97%72,95566.21%
MSFT240119C002650002023-12-01 12:05PM EST265.00110.02110.20112.80-5.93-5.11%23,39962.67%
MSFT240119C002700002023-12-01 2:56PM EST270.00106.77105.60107.45-1.78-1.64%925,92760.07%
MSFT240119C002750002023-12-01 11:00AM EST275.0099.00100.25102.85-7.45-7.00%13,18657.48%
MSFT240119C002800002023-12-01 3:19PM EST280.0097.0095.3597.65-2.60-2.61%454,73454.46%
MSFT240119C002850002023-12-01 11:37AM EST285.0089.4190.4093.55-4.14-4.43%13,16554.54%
MSFT240119C002900002023-12-01 9:39AM EST290.0087.1585.5588.60-4.05-4.44%44,86752.32%
MSFT240119C002950002023-12-01 9:34AM EST295.0083.9580.4582.80-1.29-1.51%14,25853.04%
MSFT240119C003000002023-12-01 3:11PM EST300.0078.0075.9078.60-3.47-4.26%16120,29253.53%
MSFT240119C003050002023-12-01 11:26AM EST305.0069.9771.0073.60-3.77-5.11%47,26150.60%
MSFT240119C003100002023-12-01 12:29PM EST310.0065.8665.8568.45-3.81-5.47%46,65447.12%
MSFT240119C003150002023-12-01 3:25PM EST315.0063.5561.3563.65-0.65-1.01%52,74844.96%
MSFT240119C003200002023-12-01 3:52PM EST320.0057.1256.2058.95-2.13-3.59%316,16143.07%
MSFT240119C003250002023-12-01 3:41PM EST325.0053.0051.1553.00-4.00-7.02%256,92336.98%
MSFT240119C003300002023-12-01 3:50PM EST330.0047.7147.0048.95-3.39-6.63%1199,11337.21%
MSFT240119C003350002023-12-01 2:02PM EST335.0042.7042.1544.65-2.39-5.30%79,26936.26%
MSFT240119C003400002023-12-01 3:49PM EST340.0038.2537.8539.85-2.89-7.02%6521,77833.75%
MSFT240119C003450002023-12-01 3:44PM EST345.0034.0733.2534.25-1.43-4.03%307,64829.10%
MSFT240119C003500002023-12-01 3:58PM EST350.0029.9728.8530.60-4.03-11.85%34219,46829.26%
MSFT240119C003550002023-12-01 3:44PM EST355.0025.6624.1025.75-3.34-11.52%375,77726.29%
MSFT240119C003600002023-12-01 3:51PM EST360.0021.3019.5521.70-3.90-15.48%64322,67424.84%
MSFT240119C003650002023-12-01 3:59PM EST365.0017.7517.6518.90-1.85-9.44%5409,00425.46%
MSFT240119C003700002023-12-01 3:59PM EST370.0014.4514.3014.50-3.45-19.27%1,84121,85422.49%
MSFT240119C003750002023-12-01 3:59PM EST375.0011.3511.3011.60-3.00-20.91%5,03021,93221.85%
MSFT240119C003800002023-12-01 3:59PM EST380.008.808.758.95-2.61-22.87%8,72628,05621.05%
MSFT240119C003850002023-12-01 3:58PM EST385.006.866.607.20-1.99-22.49%8,29313,07421.31%
MSFT240119C003900002023-12-01 3:59PM EST390.004.954.905.00-1.75-26.12%2,67215,04020.01%
MSFT240119C003950002023-12-01 3:58PM EST395.003.713.553.70-1.24-25.05%6214,86619.86%
MSFT240119C004000002023-12-01 3:59PM EST400.002.622.582.75-0.99-27.42%3,01220,13119.92%
MSFT240119C004050002023-12-01 3:59PM EST405.001.871.851.98-0.74-28.35%1,1178,29119.87%
MSFT240119C004100002023-12-01 3:58PM EST410.001.401.331.40-0.50-26.32%7296,83719.84%
MSFT240119C004150002023-12-01 3:59PM EST415.001.000.971.03-0.42-29.58%4863,31720.08%
MSFT240119C004200002023-12-01 3:58PM EST420.000.780.720.77-0.26-25.00%1,0966,55020.41%
MSFT240119C004250002023-12-01 3:41PM EST425.000.570.550.59-0.20-25.97%1955,13320.85%
MSFT240119C004300002023-12-01 3:41PM EST430.000.440.430.47-0.08-15.38%402,03821.42%
MSFT240119C004350002023-12-01 3:54PM EST435.000.370.330.38-0.05-11.90%181,96822.02%
MSFT240119C004400002023-12-01 3:01PM EST440.000.310.270.31-0.09-22.50%322,12122.61%
MSFT240119C004450002023-12-01 12:30PM EST445.000.240.230.26-0.09-27.27%1097623.27%
MSFT240119C004500002023-12-01 12:41PM EST450.000.190.190.22-0.05-20.83%207,59823.93%
MSFT240119C004550002023-11-30 11:11AM EST455.000.150.150.18-0.06-28.57%175024.41%
MSFT240119C004600002023-12-01 3:01PM EST460.000.140.130.16-0.02-12.50%293,66525.20%
MSFT240119C004650002023-11-30 11:48AM EST465.000.160.110.140.00-565125.88%
MSFT240119C004700002023-11-30 3:24PM EST470.000.110.090.120.00-541,41526.42%
MSFT240119C004750002023-12-01 1:25PM EST475.000.080.080.10-0.07-46.67%277126.91%
MSFT240119C004800002023-12-01 12:41PM EST480.000.070.060.09-0.03-30.00%21,26627.59%
MSFT240119C004850002023-12-01 12:46PM EST485.000.070.050.08-0.03-30.00%20046628.22%
MSFT240119C004900002023-12-01 12:33PM EST490.000.060.040.07-0.01-14.29%1083928.71%
MSFT240119C004950002023-12-01 3:13PM EST495.000.060.040.06+0.01+20.00%7047229.20%
MSFT240119C005000002023-12-01 10:21AM EST500.000.040.030.06-0.01-20.00%503,15330.18%
MSFT240119C005050002023-11-30 10:47AM EST505.000.030.030.05-0.03-50.00%213230.47%
MSFT240119C005100002023-11-30 10:47AM EST510.000.040.000.050.00-11046931.35%
MSFT240119C005150002023-11-30 11:33AM EST515.000.030.020.040.00-242131.54%
MSFT240119C005200002023-12-01 2:09PM EST520.000.030.020.040.00-910,06432.42%
MSFT240119C005250002023-12-01 12:50PM EST525.000.020.000.04-0.02-50.00%2064833.20%
MSFT240119C005300002023-11-29 10:17AM EST530.000.020.000.040.00-171133.99%
MSFT240119C005350002023-11-21 11:23AM EST535.000.040.000.030.00-3079233.99%
MSFT240119C005400002023-11-28 11:55AM EST540.000.020.010.070.00-83,09637.70%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119P001100002023-12-01 3:36PM EST110.000.010.000.020.00-3995,799103.13%
MSFT240119P001150002023-11-30 11:54AM EST115.000.010.000.020.00-31,84198.44%
MSFT240119P001200002023-11-30 11:53AM EST120.000.010.000.020.00-91,25195.31%
MSFT240119P001250002023-11-06 2:57PM EST125.000.010.000.020.00-33,81692.19%
MSFT240119P001300002023-12-01 11:01AM EST130.000.010.000.020.00-12,30289.06%
MSFT240119P001350002023-12-01 12:57PM EST135.000.010.000.02-0.01-50.00%151,58885.94%
MSFT240119P001400002023-12-01 1:44PM EST140.000.010.000.02-0.02-66.67%805,66582.81%
MSFT240119P001450002023-11-30 11:26AM EST145.000.010.000.030.00-5244,57282.81%
MSFT240119P001500002023-11-28 9:50AM EST150.000.020.010.03+0.01+100.00%153,13582.03%
MSFT240119P001550002023-11-30 10:19AM EST155.000.020.000.030.00-202,19977.34%
MSFT240119P001600002023-11-30 10:41AM EST160.000.020.010.03-0.01-33.33%11,66576.56%
MSFT240119P001650002023-11-30 11:23AM EST165.000.030.010.030.00-372,43073.44%
MSFT240119P001700002023-12-01 10:35AM EST170.000.030.000.030.00-332,96569.53%
MSFT240119P001750002023-11-28 12:27PM EST175.000.030.000.370.00-2,0006,40385.74%
MSFT240119P001800002023-11-30 9:30AM EST180.000.020.010.040.00-25,60967.58%
MSFT240119P001850002023-12-01 12:12PM EST185.000.040.000.050.00-503,79065.23%
MSFT240119P001900002023-11-30 10:44AM EST190.000.050.010.040.00-507,41962.89%
MSFT240119P001950002023-12-01 10:36AM EST195.000.050.000.060.00-88,62061.72%
MSFT240119P002000002023-12-01 9:36AM EST200.000.050.010.05-0.01-16.67%312,58759.38%
MSFT240119P002050002023-11-27 9:30AM EST205.000.050.030.070.00-55,71459.96%
MSFT240119P002100002023-11-30 11:24AM EST210.000.050.000.120.00-210,80158.79%
MSFT240119P002150002023-11-30 2:57PM EST215.000.070.000.150.00-2110,46557.81%
MSFT240119P002200002023-11-30 11:37AM EST220.000.040.040.08-0.02-33.33%109,07154.30%
MSFT240119P002250002023-12-01 9:32AM EST225.000.060.050.11-0.02-25.00%27,33253.81%
MSFT240119P002300002023-12-01 3:40PM EST230.000.070.050.17-0.02-22.22%1529,38953.52%
MSFT240119P002350002023-12-01 1:44PM EST235.000.060.000.15-0.04-40.00%536,41253.32%
MSFT240119P002400002023-12-01 1:12PM EST240.000.090.050.10-0.01-10.00%2418,51048.73%
MSFT240119P002450002023-12-01 1:46PM EST245.000.110.050.23-0.02-15.38%66,17451.66%
MSFT240119P002500002023-12-01 3:32PM EST250.000.110.010.16-0.01-8.33%4116,75947.22%
MSFT240119P002550002023-12-01 1:30PM EST255.000.120.000.16-0.01-7.69%1308,05145.12%
MSFT240119P002600002023-12-01 3:01PM EST260.000.130.072.00-0.03-18.75%349,28157.37%
MSFT240119P002650002023-12-01 1:47PM EST265.000.160.020.25+0.01+6.67%126,05843.56%
MSFT240119P002700002023-12-01 12:21PM EST270.000.170.000.48+0.01+6.25%3711,44045.73%
MSFT240119P002750002023-12-01 3:58PM EST275.000.180.180.230.00-366,04338.97%
MSFT240119P002800002023-12-01 2:56PM EST280.000.200.190.23-0.01-4.76%118,55936.96%
MSFT240119P002850002023-12-01 10:56AM EST285.000.260.220.55+0.03+13.04%59,47440.04%
MSFT240119P002900002023-12-01 3:28PM EST290.000.270.250.29-0.01-3.57%1611,47634.13%
MSFT240119P002950002023-12-01 1:37PM EST295.000.310.290.32-0.01-3.12%419,88132.64%
MSFT240119P003000002023-12-01 3:33PM EST300.000.350.330.370.00-4519,07231.37%
MSFT240119P003050002023-12-01 3:37PM EST305.000.400.390.41-0.01-2.44%2368,98629.88%
MSFT240119P003100002023-12-01 2:59PM EST310.000.480.420.48+0.05+11.63%7709,99228.64%
MSFT240119P003150002023-12-01 3:37PM EST315.000.570.540.580.00-3467,69527.56%
MSFT240119P003200002023-12-01 2:16PM EST320.000.670.650.70-0.01-1.47%6436,66426.44%
MSFT240119P003250002023-12-01 3:58PM EST325.000.800.790.84-0.02-2.44%6979,93925.27%
MSFT240119P003300002023-12-01 3:56PM EST330.001.000.991.04+0.10+11.11%6718,74924.26%
MSFT240119P003350002023-12-01 3:56PM EST335.001.251.201.31+0.16+14.68%1,0517,44423.32%
MSFT240119P003400002023-12-01 3:59PM EST340.001.631.451.66+0.17+11.64%1,73015,56622.41%
MSFT240119P003450002023-12-01 3:56PM EST345.002.021.862.11+0.26+14.77%4105,71721.50%
MSFT240119P003500002023-12-01 3:59PM EST350.002.672.632.72+0.44+19.73%1,4939,33620.70%
MSFT240119P003550002023-12-01 3:58PM EST355.003.373.403.50+0.37+12.33%1,8279,92419.90%
MSFT240119P003600002023-12-01 3:59PM EST360.004.434.404.55+0.78+21.37%1,9218,87919.22%
MSFT240119P003650002023-12-01 3:51PM EST365.005.854.955.85+1.20+25.81%7,4584,30918.49%
MSFT240119P003700002023-12-01 3:58PM EST370.007.207.307.45+1.25+21.01%12,04811,18417.71%
MSFT240119P003750002023-12-01 3:58PM EST375.009.408.509.50+1.80+23.68%2,0293,51417.07%
MSFT240119P003800002023-12-01 3:59PM EST380.0011.9010.2512.00+2.19+22.55%5589,12616.48%
MSFT240119P003850002023-12-01 3:58PM EST385.0014.5613.0014.95+2.29+18.66%9173415.88%
MSFT240119P003900002023-12-01 11:39AM EST390.0018.0717.3520.00+2.87+18.88%101,17718.97%
MSFT240119P003950002023-12-01 12:39PM EST395.0021.9021.6022.90+1.61+7.93%319316.66%
MSFT240119P004000002023-12-01 3:00PM EST400.0025.4825.3527.35+0.41+1.64%101,53417.38%
MSFT240119P004050002023-11-30 3:56PM EST405.0028.8529.2032.55+2.85+10.96%241920.15%
MSFT240119P004100002023-12-01 10:14AM EST410.0036.0034.5036.50+1.85+5.42%1636218.23%
MSFT240119P004150002023-11-28 1:15PM EST415.0034.2839.0542.000.00-212922.17%
MSFT240119P004200002023-11-29 2:36PM EST420.0039.6544.1546.900.00-19623.58%
MSFT240119P004250002023-11-21 10:58AM EST425.0053.1349.0552.000.00-1025.78%
MSFT240119P004300002023-11-21 2:23PM EST430.0056.9254.7556.700.00-15026.09%
MSFT240119P004350002023-11-15 3:38PM EST435.0065.0359.0062.100.00-1029.65%
MSFT240119P004400002023-11-17 10:47AM EST440.0069.5764.0067.050.00-2031.07%
MSFT240119P004450002023-11-17 2:33PM EST445.0072.3468.9572.100.00-2032.91%
MSFT240119P004500002023-11-15 3:38PM EST450.0079.7574.3576.650.00-1032.08%
MSFT240119P004550002023-11-15 3:38PM EST455.0084.7779.8081.350.00-1031.59%
MSFT240119P004600002023-07-26 2:22PM EST460.00123.75134.95138.600.00-130147.13%
MSFT240119P004650002023-11-27 1:54PM EST465.0085.3989.8091.350.00-4034.35%
MSFT240119P004700002023-11-28 12:32PM EST470.0087.6294.6097.150.00-2040.75%
MSFT240119P004750002023-09-19 2:24PM EST475.00146.80141.20144.850.00-20137.65%
MSFT240119P004800002023-11-16 11:19AM EST480.00106.90104.60106.550.00-114039.81%
MSFT240119P004850002023-09-14 2:59PM EST485.00146.28155.20158.700.00-2200149.42%
MSFT240119P004900002023-11-20 10:42AM EST490.00117.42114.00116.900.00-2044.79%
MSFT240119P004950002023-11-16 11:57AM EST495.00121.06119.05121.800.00-32045.44%
MSFT240119P005000002023-12-01 3:51PM EST500.00125.70123.85127.00+2.70+2.20%2248.02%
MSFT240119P005050002023-12-01 3:51PM EST505.00130.72128.90132.05+6.97+5.63%2049.62%
MSFT240119P005100002023-11-16 11:05AM EST510.00136.73134.70137.100.00-144051.20%
MSFT240119P005150002023-11-16 3:09PM EST515.00139.14138.80141.650.00-168049.27%
MSFT240119P005200002023-09-15 1:37PM EST520.00188.98190.15193.700.00-10163.43%
MSFT240119P005250002023-09-01 9:54AM EST525.00196.67207.10210.400.00-7210187.61%
MSFT240119P005300002023-11-21 2:39PM EST530.00157.45153.95157.050.00-3055.71%
MSFT240119P005350002023-10-13 12:58PM EST535.00206.55164.95166.450.00-2074.41%
MSFT240119P005400002023-12-01 3:46PM EST540.00166.15163.85167.10+4.83+2.99%2058.37%